Dark

PLTR20270115P45
PLTR Jan 15 2027 45.00 Put (PLTR270115P00045000)
option OPRA

EOD

Sep 29, 2026

0.1500+15.385%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1500	0.1500	0.1500	+15.385%	1	7,319	0.000%
2026-09-28	0.1800	0.1800	0.1300	0.1300	-18.750%	2	7,318	+15.385%
2026-09-25	0.1700	0.1700	0.1600	0.1600	+33.333%	2	7,319	-6.250%
2026-09-23	0.1200	0.1200	0.1200	0.1200	-33.333%	1	7,318	+25.000%
2026-09-16	0.1300	0.1800	0.1300	0.1800	+5.882%	7	7,318	-16.667%
2026-09-03	0.1600	0.1700	0.1600	0.1700	+6.250%	2	7,317	-11.765%
2026-09-02	0.1500	0.1600	0.1500	0.1600	-5.882%	27	7,317	-6.250%
2026-08-31	0.1700	0.1700	0.1700	0.1700	0.000%	53	7,290	-11.765%
2026-08-28	0.1700	0.1700	0.1700	0.1700	-19.048%	1	7,290	-11.765%
2026-08-27	0.2100	0.2100	0.2100	0.2100	-4.545%	1	7,289	-28.571%
2026-08-21	0.2200	0.2200	0.2200	0.2200	-8.333%	1	7,290	-31.818%
2026-08-12	0.2400	0.2400	0.2400	0.2400	+20.000%	5	7,290	-37.500%
2026-08-10	0.2100	0.2100	0.1800	0.2000	-9.091%	273	7,295	-25.000%
2026-08-07	0.2200	0.2200	0.2200	0.2200	+10.000%	2	7,124	-31.818%
2026-08-05	0.1800	0.2200	0.1800	0.2000	-16.667%	18	7,124	-25.000%
2026-08-04	0.2500	0.2500	0.1900	0.2400	-31.429%	72	7,129	-37.500%
2026-08-03	0.3500	0.3500	0.3500	0.3500	-7.895%	4	7,132	-57.143%
2026-07-29	0.3800	0.3800	0.3800	0.3800	-13.636%	1	7,128	-60.526%
2026-07-28	0.4400	0.4400	0.4400	0.4400	+10.000%	4	7,129	-65.909%
2026-07-24	0.4000	0.4000	0.4000	0.4000	-13.043%	50	7,127	-62.500%
2026-07-23	0.4600	0.4600	0.4600	0.4600	+4.545%	1	7,077	-67.391%
2026-07-22	0.4400	0.4400	0.4200	0.4400	+7.317%	4	7,077	-65.909%
2026-07-21	0.4000	0.4100	0.4000	0.4100	0.000%	1,021	7,076	-63.415%
2026-07-14	0.5400	0.5400	0.4100	0.4100	-14.583%	3	7,076	-63.415%
2026-07-10	0.4000	0.4800	0.4000	0.4800	-4.000%	61	7,073	-68.750%
2026-07-09	0.5000	0.5000	0.5000	0.5000	+11.111%	1	7,073	-70.000%
2026-07-07	0.4500	0.4500	0.4500	0.4500	-11.765%	1	7,072	-66.667%
2026-06-30	0.5000	0.5100	0.5000	0.5100	-16.393%	101	7,073	-70.588%
2026-06-29	0.6100	0.6100	0.6100	0.6100	+1.667%	1	7,142	-75.410%
2026-06-26	0.5900	0.6000	0.5900	0.6000	-10.448%	259	7,141	-75.000%
2026-06-25	0.6200	0.7000	0.5300	0.6700	+26.415%	227	7,004	-77.612%
2026-06-24	0.5300	0.5300	0.5300	0.5300	+23.256%	1	7,175	-71.698%
2026-06-22	0.4300	0.4300	0.4300	0.4300	-6.522%	1	7,174	-65.116%
2026-06-18	0.4600	0.4600	0.4600	0.4600	-8.000%	1	7,174	-67.391%
2026-06-17	0.5000	0.5000	0.5000	0.5000	+11.111%	1	7,174	-70.000%
2026-06-15	0.4500	0.4500	0.4500	0.4500	-19.643%	2	7,174	-66.667%
2026-06-12	0.5600	0.5600	0.5600	0.5600	-11.111%	2	7,174	-73.214%
2026-06-11	0.6300	0.6300	0.6300	0.6300	+21.154%	1	7,174	-76.190%
2026-06-08	0.5200	0.5200	0.5200	0.5200	-5.455%	1	7,174	-71.154%
2026-06-05	0.5200	0.5500	0.5200	0.5500	+14.583%	6	7,174	-72.727%
2026-06-02	0.4800	0.4800	0.4800	0.4800	-4.000%	35	7,179	-68.750%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-1.961%	400	7,191	-70.000%
2026-05-29	0.5400	0.5400	0.5100	0.5100	-7.273%	22	6,904	-70.588%
2026-05-28	0.5500	0.5500	0.5500	0.5500	-1.786%	2	6,926	-72.727%
2026-05-27	0.5600	0.5600	0.5600	0.5600	-3.448%	20	6,928	-73.214%
2026-05-22	0.5800	0.5800	0.5800	0.5800	-6.452%	8	6,948	-74.138%
2026-05-12	0.6400	0.6400	0.6200	0.6200	-3.125%	4	6,948	-75.806%
2026-05-11	0.6400	0.6400	0.6400	0.6400	+3.226%	1	6,948	-76.563%
2026-05-08	0.6200	0.6200	0.6200	0.6200	0.000%	10	6,948	-75.806%
2026-05-06	0.6500	0.6500	0.6100	0.6200	-7.463%	29	6,958	-75.806%
2026-05-05	0.6800	0.6800	0.6700	0.6700	+1.515%	7	6,958	-77.612%
2026-05-04	0.7100	0.7100	0.6500	0.6600	-7.042%	6	6,958	-77.273%
2026-04-30	0.7100	0.7100	0.7100	0.7100	-8.974%	25	6,954	-78.873%
2026-04-29	0.7800	0.7800	0.7800	0.7800	+4.000%	2	6,979	-80.769%
2026-04-28	0.6500	0.7500	0.6500	0.7500	0.000%	9	6,981	-80.000%
2026-04-24	0.7500	0.7500	0.7500	0.7500	+7.143%	42	6,981	-80.000%
2026-04-22	0.7200	0.7400	0.7000	0.7000	-5.405%	63	7,023	-78.571%
2026-04-21	0.7400	0.7500	0.7400	0.7400	-6.329%	61	7,019	-79.730%
2026-04-20	0.7900	0.7900	0.7900	0.7900	+6.757%	1	7,019	-81.013%
2026-04-17	0.7400	0.7400	0.7400	0.7400	-8.642%	40	7,020	-79.730%
2026-04-16	0.8200	0.8200	0.8100	0.8100	0.000%	3	7,060	-81.481%
2026-04-15	0.8400	0.8500	0.8100	0.8100	-15.625%	25	7,060	-81.481%
2026-04-13	1.1100	1.1100	0.9600	0.9600	-18.644%	2	7,067	-84.375%
2026-04-10	1.3000	1.3000	1.1500	1.1800	+2.609%	185	7,068	-87.288%
2026-04-09	1.2200	1.2900	1.1500	1.1500	+23.656%	16	7,135	-86.957%
2026-04-07	0.9600	0.9600	0.9300	0.9300	-6.061%	11	7,129	-83.871%
2026-04-01	1.0000	1.0000	0.9900	0.9900	-6.604%	102	7,129	-84.848%
2026-03-31	1.0600	1.0600	1.0200	1.0600	-16.535%	11	7,047	-85.849%
2026-03-27	1.2700	1.2700	1.2700	1.2700	+16.514%	5	7,043	-88.189%
2026-03-24	1.0900	1.0900	1.0900	1.0900	+11.224%	10	7,043	-86.239%
2026-03-23	1.0100	1.0100	0.9800	0.9800	-14.783%	5	7,033	-84.694%
2026-03-20	1.1300	1.1500	1.1300	1.1500	+7.477%	6	7,038	-86.957%
2026-03-18	1.0200	1.0700	1.0200	1.0700	+1.905%	51	7,044	-85.981%
2026-03-17	1.0500	1.0500	1.0500	1.0500	-16.000%	10	7,019	-85.714%
2026-03-13	1.2500	1.2500	1.2500	1.2500	+4.167%	2	7,029	-88.000%
2026-03-12	1.1500	1.2000	1.1500	1.2000	+2.564%	11	7,027	-87.500%
2026-03-11	1.1700	1.1700	1.1700	1.1700	-3.306%	9	7,018	-87.179%
2026-03-09	1.2200	1.2200	1.1900	1.2100	0.000%	3	7,009	-87.603%
2026-03-06	1.2100	1.2100	1.2100	1.2100	0.000%	1	7,008	-87.603%
2026-03-04	1.2700	1.2700	1.1900	1.2100	-14.789%	51	7,008	-87.603%
2026-03-03	1.5100	1.5100	1.4200	1.4200	+6.767%	36	7,038	-89.437%
2026-03-02	1.4000	1.4000	1.3200	1.3300	-13.636%	77	7,024	-88.722%
2026-02-27	1.5300	1.5400	1.5300	1.5400	+1.316%	100	7,098	-90.260%
2026-02-26	1.4900	1.5300	1.4900	1.5200	0.000%	4	7,098	-90.132%
2026-02-25	1.5000	1.5200	1.5000	1.5200	-7.317%	101	7,099	-90.132%
2026-02-24	1.6400	1.6400	1.6400	1.6400	+1.235%	1	7,099	-90.854%
2026-02-23	1.6200	1.6200	1.6200	1.6200	+3.185%	1	7,100	-90.741%
2026-02-19	1.5700	1.5700	1.5700	1.5700	-7.101%	100	7,099	-90.446%
2026-02-17	1.6900	1.6900	1.6900	1.6900	+5.625%	1	7,149	-91.124%
2026-02-13	1.6100	1.6100	1.6000	1.6000	-11.602%	2	7,150	-90.625%
2026-02-12	1.6200	1.8800	1.6200	1.8100	+19.868%	84	7,150	-91.713%
2026-02-10	1.5000	1.5100	1.5000	1.5100	+3.425%	3	7,233	-90.066%
2026-02-09	1.4700	1.4700	1.4600	1.4600	-7.595%	26	7,232	-89.726%
2026-02-06	1.6500	1.6500	1.5800	1.5800	-15.054%	21	7,258	-90.506%
2026-02-05	1.6300	1.8800	1.6300	1.8600	+5.085%	19	7,258	-91.935%
2026-02-04	1.7400	1.7700	1.7400	1.7700	+28.261%	24	7,263	-91.525%
2026-02-03	1.1900	1.3800	1.1900	1.3800	-6.757%	4	7,262	-89.130%
2026-02-02	1.4300	1.4800	1.4300	1.4800	-3.268%	9	7,260	-89.865%
2026-01-30	1.5300	1.5300	1.5300	1.5300	0.000%	5	7,257	-90.196%
2026-01-29	1.5800	1.5800	1.5300	1.5300	+8.511%	61	7,262	-90.196%
2026-01-28	1.4100	1.4100	1.4100	1.4100	+7.634%	1	7,252	-89.362%
2026-01-26	1.3000	1.3100	1.3000	1.3100	-4.380%	2	7,251	-88.550%
2026-01-22	1.3700	1.3700	1.3700	1.3700	-9.868%	1	7,252	-89.051%
2026-01-21	1.4700	1.5200	1.4700	1.5200	+6.294%	5	7,251	-90.132%
2026-01-20	1.5200	1.5200	1.4300	1.4300	+2.143%	8	7,249	-89.510%
2026-01-15	1.3800	1.4100	1.3800	1.4000	-4.110%	7	7,249	-89.286%
2026-01-13	1.4600	1.4700	1.4600	1.4600	-3.311%	3	7,251	-89.726%
2026-01-12	1.5000	1.5100	1.5000	1.5100	-5.031%	2	7,253	-90.066%
2026-01-08	1.5700	1.5900	1.5400	1.5900	+3.922%	271	7,252	-90.566%
2026-01-07	1.5700	1.5700	1.5300	1.5300	-2.548%	36	7,404	-90.196%
2026-01-06	1.6200	1.6200	1.5700	1.5700	-2.484%	2	7,438	-90.446%
2026-01-05	1.6400	1.6500	1.6100	1.6100	-6.936%	8	7,437	-90.683%
2026-01-02	1.7700	1.8000	1.6200	1.7300	+2.976%	122	7,437	-91.329%
2025-12-31	1.6800	1.7500	1.6800	1.6800	-1.176%	82	7,436	-91.071%
2025-12-30	1.6400	1.7000	1.6400	1.7000	+1.190%	240	7,436	-91.176%
2025-12-29	1.6800	1.6800	1.6600	1.6800	+1.818%	4	7,416	-91.071%
2025-12-26	1.6200	1.6500	1.6200	1.6500	-0.602%	2	7,415	-90.909%
2025-12-24	1.6800	1.6800	1.6600	1.6600	-2.924%	61	7,415	-90.964%
2025-12-22	1.8000	1.8000	1.7100	1.7100	-3.933%	21	7,425	-91.228%
2025-12-19	1.8500	1.8500	1.7800	1.7800	-8.718%	22	7,425	-91.573%
2025-12-18	2.0200	2.0200	1.9500	1.9500	-3.465%	18	7,428	-92.308%
2025-12-17	1.9500	2.0200	1.9500	2.0200	+1.000%	10	7,425	-92.574%
2025-12-16	1.9300	2.0000	1.9300	2.0000	+3.093%	2	7,427	-92.500%
2025-12-15	1.9200	1.9400	1.9200	1.9400	-5.366%	2	7,428	-92.268%
2025-12-12	2.0500	2.0500	2.0500	2.0500	+8.466%	200	7,428	-92.683%
2025-12-11	1.9700	2.0000	1.8900	1.8900	-5.500%	14	7,264	-92.063%
2025-12-10	1.9500	2.0000	1.9500	2.0000	-1.478%	27	7,259	-92.500%
2025-12-09	2.0300	2.0300	2.0300	2.0300	+2.010%	1	7,259	-92.611%
2025-12-08	1.9700	2.0400	1.9600	1.9900	-1.970%	30	7,258	-92.462%
2025-12-05	2.0800	2.0800	2.0300	2.0300	0.000%	31	7,259	-92.611%
2025-12-04	2.0500	2.0600	2.0300	2.0300	+5.729%	12	7,259	-92.611%
2025-12-03	2.0000	2.0000	1.9200	1.9200	-4.000%	3	7,249	-92.188%
2025-12-02	2.0000	2.0000	2.0000	2.0000	-1.961%	1	7,247	-92.500%
2025-12-01	1.9100	2.1200	1.9100	2.0400	-9.333%	8	7,247	-92.647%
2025-11-26	2.1600	2.2500	2.1600	2.2500	+4.651%	51	7,248	-93.333%
2025-11-25	2.2800	2.2800	2.1500	2.1500	-4.444%	6	7,248	-93.023%
2025-11-24	2.6000	2.6000	2.2500	2.2500	-19.643%	7	7,247	-93.333%
2025-11-21	2.6500	2.8200	2.6200	2.8000	+4.869%	12	7,249	-94.643%
2025-11-20	2.6400	2.6700	2.6000	2.6700	+9.877%	58	7,254	-94.382%
2025-11-19	2.5300	2.5300	2.4000	2.4300	-0.816%	763	7,226	-93.827%
2025-11-18	2.5300	2.6000	2.4500	2.4500	+0.823%	32	6,562	-93.878%
2025-11-17	2.3300	2.4400	2.3300	2.4300	+8.482%	39	6,563	-93.827%
2025-11-14	2.1300	2.2600	2.1300	2.2400	+12.563%	127	6,562	-93.304%
2025-11-13	1.7000	2.0200	1.7000	1.9900	+20.606%	193	6,607	-92.462%
2025-11-12	1.6000	1.6500	1.6000	1.6500	+9.272%	2	6,647	-90.909%
2025-11-11	1.4500	1.5200	1.4500	1.5100	+3.425%	29	6,649	-90.066%
2025-11-10	1.4600	1.4600	1.4600	1.4600	-6.410%	5	6,668	-89.726%
2025-11-07	1.6000	1.6200	1.5300	1.5600	-1.266%	70	6,668	-90.385%
2025-11-06	1.6000	1.6100	1.5600	1.5800	+2.597%	107	6,728	-90.506%
2025-11-05	1.5200	1.5500	1.5200	1.5400	+1.316%	9	6,812	-90.260%
2025-11-04	1.5000	1.5200	1.4300	1.5200	+4.828%	10	6,816	-90.132%
2025-11-03	1.3200	1.4500	1.3200	1.4500	+5.839%	40	6,810	-89.655%
2025-10-31	1.4100	1.4400	1.3700	1.3700	+1.481%	18	6,810	-89.051%
2025-10-29	1.3500	1.3500	1.3500	1.3500	0.000%	7	6,808	-88.889%
2025-10-27	1.3500	1.4000	1.3200	1.3500	-3.571%	8	6,816	-88.889%
2025-10-24	1.6700	1.6700	1.3900	1.4000	-19.075%	1,157	6,816	-89.286%
2025-10-23	1.7300	1.7300	1.7300	1.7300	-6.486%	1	5,958	-91.329%
2025-10-22	1.7800	1.9000	1.7800	1.8500	+5.714%	16	5,959	-91.892%
2025-10-20	1.6700	1.7500	1.6700	1.7500	+1.156%	2	5,961	-91.429%
2025-10-15	1.7200	1.7300	1.7200	1.7300	-6.486%	123	5,961	-91.329%
2025-10-10	1.7600	1.8700	1.7600	1.8500	+9.467%	26	5,962	-91.892%
2025-10-09	1.7300	1.7300	1.6900	1.6900	-1.170%	50	5,976	-91.124%
2025-10-08	1.7100	1.7100	1.7100	1.7100	+2.395%	5	6,026	-91.228%
2025-10-07	1.6700	1.6700	1.6700	1.6700	-4.023%	26	6,050	-91.018%
2025-10-06	1.7600	1.7600	1.6800	1.7400	-1.695%	107	6,050	-91.379%
2025-10-03	1.6500	1.7700	1.6300	1.7700	+11.321%	57	5,980	-91.525%
2025-10-01	1.6000	1.6000	1.5800	1.5900	-0.625%	50	5,995	-90.566%
2025-09-30	1.5400	1.6000	1.5400	1.6000	+2.564%	5	5,972	-90.625%
2025-09-29	1.5700	1.5700	1.5600	1.5600	+1.961%	75	5,976	-90.385%
2025-09-23	1.5300	1.5300	1.5300	1.5300	+25.410%	2	6,051	-90.196%
2025-09-22	1.2200	1.2200	1.2200	1.2200	-14.085%	3	6,049	-87.705%
2025-09-17	1.4200	1.4200	1.4200	1.4200	+5.185%	1	6,046	-89.437%
2025-09-10	1.3500	1.3500	1.3500	1.3500	-8.163%	1	6,046	-88.889%
2025-09-09	1.5000	1.5000	1.4700	1.4700	-6.962%	3	6,045	-89.796%
2025-09-08	1.5800	1.5800	1.5800	1.5800	-14.595%	5	6,046	-90.506%
2025-08-28	1.8500	1.8500	1.8500	1.8500	-7.500%	10	6,046	-91.892%
2025-08-21	2.0000	2.0000	2.0000	2.0000	-17.012%	1	6,056	-92.500%
2025-08-20	2.4000	2.6100	2.3400	2.4100	+21.717%	109	6,055	-93.776%
2025-08-19	1.8200	1.9800	1.8200	1.9800	+20.000%	15	6,051	-92.424%
2025-08-18	1.6500	1.6500	1.6500	1.6500	+5.096%	20	6,051	-90.909%
2025-08-15	1.5700	1.5700	1.5700	1.5700	-1.875%	1	6,031	-90.446%
2025-08-12	1.4500	1.6000	1.4100	1.6000	+5.960%	44	6,031	-90.625%
2025-08-07	1.5000	1.5100	1.5000	1.5100	+2.721%	50	6,033	-90.066%
2025-08-06	1.4700	1.4700	1.4700	1.4700	-3.289%	2	6,003	-89.796%
2025-08-05	1.4900	1.5900	1.4200	1.5200	-9.524%	988	6,001	-90.132%
2025-07-31	1.6500	1.6800	1.6200	1.6800	-4.000%	609	6,337	-91.071%
2025-07-30	1.7500	1.7500	1.7500	1.7500	-1.130%	20	5,738	-91.429%
2025-07-29	1.8000	1.8000	1.7700	1.7700	+2.312%	12	5,750	-91.525%
2025-07-28	1.7300	1.7300	1.7300	1.7300	+0.581%	5	5,756	-91.329%
2025-07-25	1.7200	1.7200	1.7200	1.7200	-0.578%	27	5,751	-91.279%
2025-07-24	1.7300	1.7300	1.7300	1.7300	+0.581%	1	5,738	-91.329%
2025-07-23	1.7700	1.7700	1.7200	1.7200	-8.021%	5	5,739	-91.279%
2025-07-22	1.8800	1.8800	1.8700	1.8700	+0.538%	3	5,744	-91.979%
2025-07-21	1.8500	1.8600	1.8400	1.8600	-2.105%	5	5,747	-91.935%
2025-07-18	2.0200	2.0200	1.9000	1.9000	-11.215%	101	5,752	-92.105%
2025-07-16	2.1300	2.1400	2.1200	2.1400	-2.283%	611	5,753	-92.991%
2025-07-15	2.2000	2.2100	2.1800	2.1900	-1.794%	61	5,164	-93.151%
2025-07-14	2.4600	2.4600	2.2300	2.2300	-11.155%	14	5,192	-93.274%
2025-07-10	2.5100	2.5100	2.5100	2.5100	-4.563%	2	5,181	-94.024%
2025-07-08	2.6300	2.6300	2.6300	2.6300	-9.932%	10	5,183	-94.297%
2025-06-30	2.9200	2.9200	2.9200	2.9200	+5.797%	5	5,193	-94.863%
2025-06-27	2.7100	2.7600	2.7100	2.7600	+6.154%	81	5,193	-94.565%
2025-06-26	2.4900	2.7900	2.4900	2.6000	-1.141%	930	5,193	-94.231%
2025-06-25	2.6300	2.6300	2.6300	2.6300	-2.593%	2	4,264	-94.297%
2025-06-24	2.7800	2.7800	2.7000	2.7000	-7.534%	5	4,264	-94.444%
2025-06-23	2.9500	2.9500	2.9200	2.9200	-2.667%	2	4,265	-94.863%
2025-06-20	3.0000	3.0000	3.0000	3.0000	-1.639%	22	4,266	-95.000%
2025-06-18	3.0500	3.0500	3.0500	3.0500	-1.613%	2	4,276	-95.082%
2025-06-17	3.1000	3.1000	3.1000	3.1000	-4.321%	1	4,276	-95.161%
2025-06-11	3.2400	3.2400	3.2400	3.2400	-1.818%	1	4,276	-95.370%
2025-06-10	3.3000	3.3000	3.3000	3.3000	-14.286%	10	4,276	-95.455%
2025-06-05	3.8500	3.8500	3.8500	3.8500	+10.000%	1	4,276	-96.104%
2025-06-04	3.5000	3.5000	3.5000	3.5000	-3.047%	20	4,296	-95.714%
2025-06-02	3.6100	3.6100	3.6100	3.6100	+5.248%	3	4,296	-95.845%
2025-05-30	3.5000	3.5000	3.4300	3.4300	-4.722%	14	4,299	-95.627%
2025-05-28	3.6000	3.6000	3.6000	3.6000	-3.226%	10	4,302	-95.833%
2025-05-27	3.5900	3.7200	3.5900	3.7200	+3.333%	2	4,302	-95.968%
2025-05-23	3.7000	3.7000	3.6000	3.6000	-1.370%	8	4,301	-95.833%
2025-05-22	3.6500	3.7000	3.6500	3.6500	-6.888%	5	4,301	-95.890%
2025-05-21	3.9200	3.9200	3.9200	3.9200	+8.889%	1	4,301	-96.173%
2025-05-19	3.6000	3.6000	3.6000	3.6000	0.000%	2	4,301	-95.833%
2025-05-15	3.5400	3.6000	3.5400	3.6000	+1.124%	12	4,301	-95.833%
2025-05-14	3.6300	3.6300	3.5600	3.5600	-3.261%	101	4,301	-95.787%
2025-05-13	3.6800	3.6800	3.6800	3.6800	-10.244%	1	4,400	-95.924%
2025-05-12	4.0000	4.1000	4.0000	4.1000	-2.381%	3	4,400	-96.341%
2025-05-09	4.0000	4.2000	4.0000	4.2000	+0.478%	14	4,401	-96.429%
2025-05-08	4.2500	4.2500	4.1800	4.1800	-12.000%	5	4,407	-96.411%
2025-05-06	4.5500	5.0000	4.5500	4.7500	+12.293%	218	4,410	-96.842%
2025-05-05	4.2500	6.3000	4.0900	4.2300	-2.759%	331	4,459	-96.454%
2025-05-02	4.5000	4.5000	4.3500	4.3500	-7.447%	8	4,292	-96.552%
2025-05-01	4.7300	4.7300	4.7000	4.7000	-5.051%	41	4,294	-96.809%
2025-04-30	4.9500	4.9500	4.9500	4.9500	+0.406%	5	4,293	-96.970%
2025-04-29	4.9300	4.9300	4.9300	4.9300	-1.202%	2	4,293	-96.957%
2025-04-28	4.9200	4.9900	4.9200	4.9900	+0.808%	4	4,291	-96.994%
2025-04-25	5.1500	5.1500	4.9500	4.9500	-4.808%	12	4,289	-96.970%
2025-04-24	5.2000	5.2000	5.2000	5.2000	-14.754%	1	4,288	-97.115%
2025-04-16	6.1300	6.5200	6.1000	6.1000	+2.521%	27	4,288	-97.541%
2025-04-15	5.9500	5.9500	5.9500	5.9500	-5.556%	1	4,292	-97.479%
2025-04-14	6.3800	6.4000	6.3000	6.3000	-8.696%	40	4,292	-97.619%
2025-04-10	6.6400	6.9000	6.6400	6.9000	+14.618%	2	4,270	-97.826%
2025-04-09	8.1100	8.1100	6.0200	6.0200	-29.176%	7	4,269	-97.508%
2025-04-07	10.7100	10.7100	8.5000	8.5000	-6.593%	71	4,273	-98.235%
2025-04-04	9.2500	9.5500	8.6500	9.1000	+21.495%	360	4,310	-98.352%
2025-03-31	7.4500	7.4900	7.4500	7.4900	+24.833%	2	4,269	-97.997%
2025-03-27	6.1000	6.1000	6.0000	6.0000	+5.263%	4	4,268	-97.500%
2025-03-26	5.7000	5.7000	5.7000	5.7000	+0.885%	10	4,270	-97.368%
2025-03-25	5.6500	5.6500	5.6500	5.6500	+0.893%	15	4,270	-97.345%
2025-03-24	5.5500	5.6000	5.5500	5.6000	-16.418%	2	4,270	-97.321%
2025-03-21	6.7000	6.7000	6.7000	6.7000	+3.876%	2	4,271	-97.761%
2025-03-20	6.4500	6.4500	6.4500	6.4500	-0.769%	10	4,270	-97.674%
2025-03-17	6.5000	6.5000	6.5000	6.5000	-0.307%	25	4,270	-97.692%
2025-03-14	6.5200	6.5200	6.5200	6.5200	-8.811%	2	4,285	-97.699%
2025-03-12	7.4700	7.4700	7.1500	7.1500	-6.536%	5	4,285	-97.902%
2025-03-11	7.6500	7.6500	7.6500	7.6500	-7.273%	1	4,285	-98.039%
2025-03-10	7.8000	8.2500	7.6100	8.2500	+17.021%	10	4,285	-98.182%
2025-03-07	7.0500	7.0500	7.0500	7.0500	-1.947%	20	4,285	-97.872%
2025-03-06	6.7000	7.3700	6.7000	7.1900	+12.344%	4	4,275	-97.914%
2025-03-05	6.6000	6.6000	6.4000	6.4000	-11.111%	202	4,275	-97.656%
2025-03-04	7.2000	7.2000	7.2000	7.2000	+18.616%	1	4,076	-97.917%
2025-03-03	6.3500	6.3500	6.0700	6.0700	-5.008%	11	4,076	-97.529%
2025-02-28	6.7000	6.7800	6.3500	6.3900	+3.065%	798	4,076	-97.653%
2025-02-27	6.2000	6.2000	6.2000	6.2000	+4.202%	40	4,458	-97.581%
2025-02-26	6.4700	6.4700	5.2700	5.9500	+1.536%	172	4,498	-97.479%
2025-02-25	6.0400	6.0400	5.8600	5.8600	+6.545%	2	4,663	-97.440%
2025-02-24	5.8000	6.0000	5.5000	5.5000	+6.796%	36	4,663	-97.273%
2025-02-21	4.8400	5.1500	4.8400	5.1500	+4.462%	450	4,661	-97.087%
2025-02-20	5.0600	5.3500	4.8100	4.9300	+2.070%	1,130	4,443	-96.957%
2025-02-19	4.1000	4.8300	4.1000	4.8300	+19.259%	126	3,355	-96.894%
2025-02-18	4.0500	4.0500	4.0500	4.0500	-4.481%	2	3,668	-96.296%
2025-02-14	4.3500	4.5300	4.1400	4.2400	-0.469%	2,722	3,101	-96.462%
2025-02-13	4.3000	4.5500	4.2500	4.2600	-4.484%	593	3,101	-96.479%
2025-02-12	4.3300	4.6000	4.3200	4.4600	+3.241%	1,268	3,585	-96.637%
2025-02-11	4.3500	4.3700	4.2800	4.3200	-2.921%	100	2,763	-96.528%
2025-02-10	4.3600	4.4500	4.3600	4.4500	-1.766%	12	2,763	-96.629%
2025-02-07	4.5300	4.5300	4.5300	4.5300	+2.027%	8	2,763	-96.689%
2025-02-06	4.4400	4.4400	4.4400	4.4400	-6.526%	3	2,763	-96.622%
2025-02-05	4.5700	4.7500	4.5700	4.7500	+2.151%	19	2,760	-96.842%
2025-02-04	4.6200	4.9300	4.5500	4.6500	-30.075%	2,217	2,765	-96.774%
2025-02-03	7.0700	7.0700	6.6500	6.6500	+0.302%	141	1,195	-97.744%
2025-01-31	6.4000	6.7500	6.3500	6.6300	-3.212%	142	1,057	-97.738%
2025-01-30	6.8000	6.8500	6.8000	6.8500	0.000%	3	1,054	-97.810%
2025-01-29	7.1000	7.1000	6.8500	6.8500	-6.803%	21	1,054	-97.810%
2025-01-28	7.3500	7.3500	7.3500	7.3500	-3.796%	1	1,060	-97.959%
2025-01-27	7.3000	7.6400	7.3000	7.6400	+9.143%	23	1,061	-98.037%
2025-01-24	6.5500	7.2200	6.5500	7.0000	+2.190%	528	1,040	-97.857%
2025-01-23	7.0000	7.0100	6.8500	6.8500	-6.164%	4	1,279	-97.810%
2025-01-22	7.3000	7.3000	7.3000	7.3000	-1.351%	12	1,282	-97.945%
2025-01-21	7.4000	7.4000	7.4000	7.4000	-7.152%	10	1,282	-97.973%
2025-01-16	7.9200	7.9700	7.9200	7.9700	-2.805%	378	1,282	-98.118%
2025-01-15	8.2000	8.2000	8.2000	8.2000	-12.111%	10	907	-98.171%
2025-01-13	9.3000	9.3300	8.9000	9.3300	+9.765%	6	907	-98.392%
2025-01-10	9.0000	9.0000	8.4000	8.5000	-1.734%	8	908	-98.235%
2025-01-08	8.6500	8.6500	8.5900	8.6500	+5.488%	44	906	-98.266%
2025-01-07	7.5500	8.2000	7.5500	8.2000	+9.333%	22	906	-98.171%
2025-01-06	7.1500	7.9700	7.1300	7.5000	+5.634%	10	905	-98.000%
2025-01-03	7.1500	7.1800	7.1000	7.1000	-8.387%	14	903	-97.887%
2025-01-02	7.4200	7.7500	7.4200	7.7500	+3.333%	13	903	-98.065%
2024-12-31	7.5000	7.5000	7.5000	7.5000	-3.969%	10	892	-98.000%
2024-12-30	7.7500	7.8100	7.7500	7.8100	+4.552%	4	892	-98.079%
2024-12-27	7.1500	7.6000	7.1500	7.4700	+5.957%	40	893	-97.992%
2024-12-26	7.0300	8.3100	7.0000	7.0500	0.000%	39	889	-97.872%
2024-12-24	7.3000	7.3000	7.0000	7.0500	-5.242%	27	875	-97.872%
2024-12-23	7.2000	7.6500	7.2000	7.4400	-0.800%	89	875	-97.984%
2024-12-20	8.5500	8.5500	7.4600	7.5000	-13.793%	410	892	-98.000%
2024-12-18	8.2000	8.7000	7.9200	8.7000	+3.695%	33	489	-98.276%
2024-12-17	8.5000	8.5500	8.3900	8.3900	-0.710%	28	500	-98.212%
2024-12-16	7.8000	8.7600	7.8000	8.4500	+1.198%	38	492	-98.225%
2024-12-13	8.3500	8.3500	8.3500	8.3500	-1.765%	2	492	-98.204%
2024-12-12	8.5000	8.5000	7.7500	8.5000	+5.590%	14	491	-98.235%
2024-12-11	9.0500	9.0500	8.0500	8.0500	-5.848%	30	479	-98.137%
2024-12-10	8.2100	8.5500	8.2100	8.5500	+0.234%	14	456	-98.246%
2024-12-09	8.0000	8.5300	8.0000	8.5300	+10.065%	16	467	-98.242%
2024-12-06	7.3900	7.7500	7.3900	7.7500	-3.125%	212	466	-98.065%
2024-12-05	7.7300	8.0000	7.6900	8.0000	+3.896%	5	413	-98.125%
2024-12-04	7.7000	7.7000	7.7000	7.7000	-1.282%	1	412	-98.052%
2024-12-03	7.6400	7.9500	7.5000	7.8000	+2.094%	119	412	-98.077%
2024-12-02	6.5500	7.6400	6.5500	7.6400	-6.943%	12	360	-98.037%
2024-11-29	7.8400	8.2100	7.7000	8.2100	+2.497%	200	348	-98.173%
2024-11-27	8.2000	8.2000	8.0100	8.0100	-6.860%	87	352	-98.127%
2024-11-26	8.7000	8.7000	8.6000	8.6000	-3.044%	3	352	-98.256%
2024-11-25	8.4000	8.8700	8.4000	8.8700	-2.741%	23	353	-98.309%
2024-11-22	9.1300	9.1300	9.1200	9.1200	-4.503%	10	356	-98.355%
2024-11-21	9.6900	9.6900	9.5000	9.5500	+0.526%	24	352	-98.429%
2024-11-20	9.7000	9.9000	9.5000	9.5000	+1.931%	6	339	-98.421%
2024-11-19	9.8000	9.8000	9.3200	9.3200	-4.410%	9	335	-98.391%
2024-11-18	9.2000	9.7500	9.0000	9.7500	+8.333%	9	329	-98.462%
2024-11-15	8.9900	9.2100	8.9300	9.0000	-1.639%	68	325	-98.333%
2024-11-13	9.0000	9.1500	8.8500	9.1500	-1.081%	23	338	-98.361%
2024-11-12	9.5500	9.6500	9.2500	9.2500	0.000%	12	320	-98.378%
2024-11-11	8.9000	9.4000	8.6000	9.2500	+3.352%	154	310	-98.378%
2024-11-08	8.8000	9.0400	8.8000	8.9500	-1.214%	46	232	-98.324%
2024-11-07	9.4600	9.4900	9.0600	9.0600	+0.110%	25	213	-98.344%
2024-11-06	9.8900	10.0100	9.0500	9.0500	-13.973%	39	200	-98.343%
2024-11-05	11.3000	11.3000	10.3600	10.5200	-19.695%	49	196	-98.574%
2024-11-04	13.8900	13.8900	13.1000	13.1000	-1.725%	4	176	-98.855%
2024-11-01	13.4000	13.4400	13.3300	13.3300	-0.522%	6	179	-98.875%
2024-10-31	13.4500	13.4500	13.4000	13.4000	+5.181%	25	177	-98.881%
2024-10-30	12.7400	12.7400	12.7400	12.7400	+2.742%	1	161	-98.823%
2024-10-29	12.5500	12.5500	12.4000	12.4000	-0.402%	14	161	-98.790%
2024-10-28	12.4500	12.4500	12.0400	12.4500	0.000%	23	149	-98.795%
2024-10-25	12.4300	12.5000	12.4300	12.4500	-4.817%	26	128	-98.795%
2024-10-24	12.9500	13.0800	12.5600	13.0800	+0.615%	10	116	-98.853%
2024-10-22	13.0000	13.0000	13.0000	13.0000	-1.515%	1	108	-98.846%
2024-10-21	13.1500	13.2000	13.1500	13.2000	+0.763%	6	107	-98.864%
2024-10-18	13.3500	13.3500	13.0000	13.1000	-1.132%	8	101	-98.855%
2024-10-16	13.4600	13.4600	13.2500	13.2500	+0.991%	51	100	-98.868%
2024-10-15	13.1200	13.1200	13.1200	13.1200	+3.715%	5	50	-98.857%
2024-10-14	12.9500	13.0800	12.6500	12.6500	-1.017%	6	45	-98.814%
2024-10-11	12.7800	12.7800	12.7800	12.7800	-2.443%	2	41	-98.826%
2024-10-10	12.8500	13.1000	12.8500	13.1000	+1.550%	4	40	-98.855%
2024-10-09	13.5500	13.5500	12.9000	12.9000	-8.834%	9	37	-98.837%
2024-10-07	13.8900	14.1500	13.8900	14.1500	-5.034%	3	30	-98.940%
2024-09-26	14.9000	14.9000	14.9000	14.9000	+0.676%	20	29	-98.993%
2024-09-24	14.8000	14.8000	14.8000	14.8000	-1.333%	1	9	-98.986%
2024-09-20	15.0000	15.0000	15.0000	15.0000	-0.332%	2	8	-99.000%
2024-09-18	15.0500	15.0500	15.0500	15.0500	-2.273%	5	7	-99.003%
2024-09-17	15.4000	15.4000	15.4000	15.4000	+2.667%	1	2	-99.026%
2024-09-16	15.0000	15.0000	15.0000	15.0000	0.000%	1	1	-99.000%

.dark-mode .yTtJk3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yTtJk3{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115P45PLTR Jan 15 2027 45.00 Put (PLTR270115P00045000)option OPRA

PLTR20270115P45
PLTR Jan 15 2027 45.00 Put (PLTR270115P00045000)
option OPRA